We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.356339084771 | 53.32 | 53.61 | 52.215 | 11370443 | 52.78460426 | SP |
| 4 | -1.21 | -2.22672064777 | 54.34 | 56.365 | 52.215 | 8484071 | 54.10823212 | SP |
| 12 | -4.56 | -7.90431617265 | 57.69 | 59 | 52.215 | 9419411 | 55.73316291 | SP |
| 26 | -0.51 | -0.950782997763 | 53.64 | 59 | 49.4701 | 9115202 | 54.90340473 | SP |
| 52 | 3.32 | 6.66532824734 | 49.81 | 59 | 47.335 | 9588549 | 52.96063008 | SP |
| 156 | -6.43 | -10.7958361316 | 59.56 | 62.12 | 41.4433 | 12902517 | 50.81508548 | SP |
| 260 | -0.24 | -0.449690837549 | 53.37 | 69.87 | 35.655 | 13449163 | 52.52315921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 53.13 | 0.15 | 0.28 | 52.99 | 53.16 | 52.885 | 4077445 |
| 1734996600 | 52.98 | 0.3 | 0.57 | 52.67 | 53.0058 | 52.58 | 9898630 |
| 1734737400 | 52.68 | 0.17 | 0.32 | 52.35 | 52.95 | 52.2799 | 17527870 |
| 1734651000 | 52.51 | 0.24 | 0.46 | 52.67 | 52.8573 | 52.51 | 12581697 |
| 1734564600 | 52.27 | -1.24 | -2.32 | 53.5 | 53.6 | 52.215 | 7148589 |
| 1734478200 | 53.51 | -1.36 | -2.48 | 53.32 | 53.61 | 53.23 | 9695427 |
| 1734391800 | 54.87 | -0.23 | -0.42 | 54.93 | 55.0402 | 54.84 | 7388691 |
| 1734132600 | 55.1 | 0.03 | 0.05 | 55.2 | 55.25 | 54.95 | 6865014 |
| 1734046200 | 55.07 | -0.32 | -0.58 | 55.17 | 55.346695 | 55.01 | 8569791 |
| 1733959800 | 55.39 | 0.28 | 0.51 | 55.34 | 55.406 | 55.11 | 10155815 |
| 1733873400 | 55.11 | -0.85 | -1.52 | 55.41 | 55.49 | 55.085 | 7176350 |
| 1733787000 | 55.96 | 1.02 | 1.86 | 55.97 | 56.365 | 55.92 | 7008026 |
| 1733527800 | 54.94 | -0.11 | -0.20 | 55.32 | 55.32 | 54.88 | 5510446 |
| 1733441400 | 55.05 | 0.35 | 0.64 | 54.93 | 55.1 | 54.91 | 5250656 |
| 1733355000 | 54.7 | 0.13 | 0.24 | 54.77 | 54.82 | 54.575 | 6143756 |
| 1733268600 | 54.57 | 0.13 | 0.24 | 54.3 | 54.595 | 54.02 | 6787955 |
| 1733182200 | 54.44 | 0.13 | 0.24 | 54.34 | 54.48 | 54.165 | 11616723 |
| 1732917840 | 54.31 | 0.2 | 0.37 | 53.71 | 54.325 | 53.685 | 6521787 |
| 1732750200 | 54.11 | 0.02 | 0.04 | 54.34 | 54.44 | 53.915 | 9992933 |
| 1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5357189 |
| 1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7353729 |
| 1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7082495 |
| 1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8264727 |
| 1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8764711 |
| 1732059000 | 54.34 | 0.03 | 0.06 | 54.3 | 54.46 | 54.08 | 4490928 |
| 1731972600 | 54.31 | 0.57 | 1.06 | 53.78 | 54.31 | 53.78 | 6798106 |
| 1731713400 | 53.74 | -0.02 | -0.04 | 53.92 | 53.9899 | 53.62 | 13229927 |
| 1731627000 | 53.76 | -0.27 | -0.50 | 53.97 | 54.065 | 53.7301 | 8063019 |
| 1731540600 | 54.03 | -0.41 | -0.75 | 54.4 | 54.415 | 53.93 | 8146774 |
| 1731454200 | 54.44 | -0.96 | -1.73 | 54.63 | 54.85 | 54.22 | 11975733 |
| 1731367800 | 55.4 | -0.43 | -0.77 | 55.63 | 55.7 | 55.2401 | 5935882 |
| 1731108600 | 55.83 | -1.39 | -2.43 | 56.3 | 56.36 | 55.61 | 14529988 |
| 1731022200 | 57.22 | 1.23 | 2.20 | 56.84 | 57.33 | 56.84 | 13163121 |
| 1730935800 | 55.99 | -0.68 | -1.20 | 55.75 | 56.1758 | 55.47 | 7505232 |
| 1730849400 | 56.67 | 0.73 | 1.30 | 56.52 | 56.7199 | 56.445 | 5580702 |
| 1730763000 | 55.94 | 0.18 | 0.32 | 56.24 | 56.335 | 55.92 | 16871632 |
| 1730500200 | 55.76 | 0.14 | 0.25 | 55.94 | 56.19 | 55.6648 | 9196125 |
| 1730413800 | 55.62 | -0.25 | -0.45 | 55.68 | 55.79 | 55.3228 | 14358098 |
| 1730327400 | 55.87 | -0.49 | -0.87 | 55.83 | 56.14 | 55.805 | 8836310 |
| 1730241000 | 56.36 | -0.17 | -0.30 | 56.41 | 56.56 | 56.33 | 6251933 |
| 1730154600 | 56.53 | 0.2 | 0.36 | 56.46 | 56.675 | 56.37 | 4462544 |
| 1729895400 | 56.33 | -0.06 | -0.11 | 56.53 | 56.695 | 56.23 | 4442210 |
| 1729809000 | 56.39 | -0.12 | -0.21 | 56.42 | 56.48 | 56.13 | 7373531 |
| 1729722600 | 56.51 | -0.32 | -0.56 | 56.62 | 56.7601 | 56.275 | 5607492 |
| 1729636200 | 56.83 | -0.17 | -0.30 | 56.62 | 56.92 | 56.62 | 11835633 |
| 1729549800 | 57 | -0.32 | -0.56 | 56.8 | 57.06 | 56.645 | 14868203 |
| 1729290600 | 57.32 | 0.48 | 0.84 | 57.66 | 57.68 | 57.28 | 8202707 |
| 1729204200 | 56.84 | -0.15 | -0.26 | 56.78 | 56.965 | 56.59 | 9189340 |
| 1729117800 | 56.99 | 0.53 | 0.94 | 56.87 | 57.14 | 56.84 | 7019089 |
| 1729031400 | 56.46 | -1.17 | -2.03 | 57.16 | 57.23 | 56.3801 | 9397160 |
| 1728945000 | 57.63 | -0.19 | -0.33 | 57.59 | 57.92 | 57.3 | 9613457 |
| 1728685800 | 57.82 | 0.4 | 0.70 | 57.26 | 57.855 | 57.05 | 18860851 |
| 1728599400 | 57.42 | 0.13 | 0.23 | 57.36 | 57.53 | 56.96 | 10064629 |
| 1728513000 | 57.29 | -0.31 | -0.54 | 56.85 | 57.46 | 56.82 | 14836017 |
| 1728426600 | 57.6 | -1.31 | -2.22 | 57.57 | 57.725 | 57.1615 | 16746305 |
| 1728340200 | 58.91 | 0.38 | 0.65 | 58.88 | 59 | 58.554 | 9607871 |
| 1728081000 | 58.53 | 0.52 | 0.90 | 58.47 | 58.53 | 58.15 | 9151570 |
| 1727994600 | 58.01 | -0.75 | -1.28 | 57.7 | 58.24 | 57.63 | 7967023 |
| 1727908200 | 58.76 | 1 | 1.73 | 58.77 | 58.79 | 58.29 | 15643921 |
| 1727821800 | 57.76 | 0.35 | 0.61 | 57.69 | 57.8 | 57.085 | 13259197 |
| 1727735400 | 57.41 | -0.81 | -1.39 | 58.02 | 58.08 | 57.265 | 11988319 |
| 1727476200 | 58.22 | -0.15 | -0.26 | 58.51 | 58.6599 | 58.185 | 13567180 |
| 1727389800 | 58.37 | 1.94 | 3.44 | 58.37 | 58.57 | 57.8924 | 23604202 |
| 1727303400 | 56.43 | -0.66 | -1.16 | 56.73 | 56.88 | 56.43 | 14856345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
